Crane Company (NY: CR )

154.40 -0.22 (-0.14%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 22.82 23.46 22.74 23.33 454,574 +0.65(+2.88%)
May 28, 2009 23.07 23.16 22.15 22.68 349,461 -0.32(-1.38%)
May 27, 2009 24.00 24.13 22.90 23.00 389,770 -1.05(-4.36%)
May 26, 2009 22.00 24.11 22.00 24.05 526,712 +1.73(+7.76%)
May 22, 2009 22.46 22.65 21.92 22.31 201,660 +0.05(+0.22%)
May 21, 2009 22.98 23.15 21.90 22.26 319,245 -1.08(-4.62%)
May 20, 2009 23.38 23.98 23.01 23.34 369,817 +0.04(+0.17%)
May 19, 2009 23.06 23.53 22.82 23.30 223,082 +0.20(+0.86%)
May 18, 2009 22.40 23.13 22.39 23.11 208,609 +0.84(+3.78%)
May 15, 2009 22.11 22.75 21.62 22.26 287,274 +0.16(+0.72%)
May 14, 2009 22.01 22.35 21.78 22.11 463,411 +0.11(+0.49%)
May 13, 2009 22.70 22.70 21.72 22.00 418,655 -1.02(-4.43%)
May 12, 2009 23.06 23.50 22.53 23.02 344,857 -0.22(-0.94%)
May 11, 2009 24.16 24.16 23.18 23.23 475,763 -1.39(-5.63%)
May 08, 2009 23.35 24.62 23.15 24.62 491,437 +1.46(+6.33%)
May 07, 2009 23.87 24.11 22.92 23.16 407,245 -0.53(-2.26%)
May 06, 2009 23.72 23.75 23.03 23.69 330,206 +0.25(+1.06%)
May 05, 2009 24.00 24.00 23.11 23.44 295,003 -0.55(-2.31%)
May 04, 2009 23.47 24.01 23.44 24.00 622,860 +1.14(+4.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.